969円
ゼンリンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,117.0 | 1,125.0 | 1,104.0 | 1,104.0 | 1,104.0 | 88,300 |
| 2021/07/20 | 1,100.0 | 1,103.0 | 1,091.0 | 1,099.0 | 1,099.0 | 91,500 |
| 2021/07/19 | 1,120.0 | 1,120.0 | 1,101.0 | 1,103.0 | 1,103.0 | 84,000 |
| 2021/07/16 | 1,140.0 | 1,141.0 | 1,131.0 | 1,131.0 | 1,131.0 | 50,700 |
| 2021/07/15 | 1,152.0 | 1,157.0 | 1,140.0 | 1,153.0 | 1,153.0 | 76,900 |
| 2021/07/14 | 1,143.0 | 1,151.0 | 1,138.0 | 1,149.0 | 1,149.0 | 42,000 |
| 2021/07/13 | 1,148.0 | 1,152.0 | 1,139.0 | 1,145.0 | 1,145.0 | 59,500 |
| 2021/07/12 | 1,141.0 | 1,160.0 | 1,140.0 | 1,151.0 | 1,151.0 | 72,700 |
| 2021/07/09 | 1,111.0 | 1,120.0 | 1,096.0 | 1,119.0 | 1,119.0 | 146,100 |
| 2021/07/08 | 1,127.0 | 1,133.0 | 1,116.0 | 1,116.0 | 1,116.0 | 97,500 |
| 2021/07/07 | 1,133.0 | 1,133.0 | 1,116.0 | 1,119.0 | 1,119.0 | 82,100 |
| 2021/07/06 | 1,154.0 | 1,155.0 | 1,137.0 | 1,140.0 | 1,140.0 | 38,600 |
| 2021/07/05 | 1,161.0 | 1,164.0 | 1,150.0 | 1,154.0 | 1,154.0 | 86,200 |
| 2021/07/02 | 1,141.0 | 1,165.0 | 1,135.0 | 1,162.0 | 1,162.0 | 113,100 |
| 2021/07/01 | 1,139.0 | 1,141.0 | 1,132.0 | 1,134.0 | 1,134.0 | 41,100 |
| 2021/06/30 | 1,150.0 | 1,165.0 | 1,138.0 | 1,139.0 | 1,139.0 | 60,500 |
| 2021/06/29 | 1,138.0 | 1,144.0 | 1,117.0 | 1,144.0 | 1,144.0 | 117,900 |
| 2021/06/28 | 1,152.0 | 1,154.0 | 1,138.0 | 1,142.0 | 1,142.0 | 53,300 |
| 2021/06/25 | 1,159.0 | 1,159.0 | 1,142.0 | 1,147.0 | 1,147.0 | 51,500 |
| 2021/06/24 | 1,145.0 | 1,147.0 | 1,135.0 | 1,141.0 | 1,141.0 | 52,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ゼンリンの取引履歴を振り返りませんか？
ゼンリンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
